Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZIIn the Money | $9.90In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $7.40In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $3.80In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIIn the Money | $2.60In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIIn the Money | $1.85In the Money | $3.80In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZINear the Money | $0.00Near the Money | $0.50Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 1,731Near the Money | |
ZIIn the Money | $1.25In the Money | $2.85In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 148In the Money | ZINear the Money | $0.05Near the Money | $0.20Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 26,960Near the Money | |
ZIUnderlying issue's last price | $1.00Underlying issue's last price | $1.10Underlying issue's last price | $1.00Underlying issue's last price | $0.05Underlying issue's last price | 20Underlying issue's last price | 476Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | ZIUnderlying issue's last price | $0.45Underlying issue's last price | $0.55Underlying issue's last price | $0.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5,014Underlying issue's last price |
ZINear the Money | $0.40Near the Money | $0.45Near the Money | $0.45Near the Money | $0.15Near the Money | 2,062Near the Money | 2,134Near the Money | ZIIn the Money | $1.30In the Money | $1.45In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
ZINear the Money | $0.15Near the Money | $0.30Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 943Near the Money | ZIIn the Money | $1.45In the Money | $3.00In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 603In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | ZIIn the Money | $2.20In the Money | $4.10In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 416In the Money | |
ZIOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,471Out of the Money | ZIIn the Money | $4.10In the Money | $6.00In the Money | $4.40In the Money | $2.25In the Money | 15In the Money | 56In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 715Out of the Money | ZIIn the Money | $5.10In the Money | $7.90In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 497Out of the Money | ZIIn the Money | $5.70In the Money | $9.00In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | ZIIn the Money | $9.10In the Money | $11.30In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | ZIIn the Money | $11.60In the Money | $14.00In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $14.10In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIIn the Money | $16.60In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $17.70In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $20.10In the Money | $23.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIIn the Money | $22.60In the Money | $26.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |